Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.92 20.92 20.92 0 -0.30(-1.41%)
Aug 30, 2018 21.28 21.38 21.05 21.22 248,807 -0.31(-1.44%)
Aug 29, 2018 21.77 21.77 21.47 21.53 370,109 -0.20(-0.92%)
Aug 28, 2018 21.47 21.86 21.25 21.73 698,732 +0.35(+1.64%)
Aug 27, 2018 21.22 21.57 21.15 21.38 358,471 +0.24(+1.14%)
Aug 24, 2018 21.16 21.16 20.97 21.14 182,800 +0.09(+0.43%)
Aug 23, 2018 21.29 21.29 20.96 21.05 323,165 -0.26(-1.22%)
Aug 22, 2018 21.63 21.72 21.28 21.31 299,118 -0.32(-1.48%)
Aug 21, 2018 21.19 21.68 21.12 21.63 325,458 +0.49(+2.32%)
Aug 20, 2018 20.98 21.19 20.94 21.14 197,155 +0.19(+0.91%)
Aug 17, 2018 20.97 21.10 20.86 20.95 320,200 -0.04(-0.19%)
Aug 16, 2018 20.67 21.11 20.56 20.99 487,836 +0.45(+2.19%)
Aug 15, 2018 20.56 20.72 20.47 20.54 389,681 -0.14(-0.68%)
Aug 14, 2018 20.42 20.70 20.42 20.68 316,481 +0.32(+1.57%)
Aug 13, 2018 20.46 20.48 20.23 20.36 335,841 -0.06(-0.29%)
Aug 10, 2018 20.44 20.56 20.28 20.42 271,000 -0.18(-0.87%)
Aug 09, 2018 20.64 20.79 20.50 20.60 199,172 -0.04(-0.19%)
Aug 08, 2018 20.82 20.86 20.46 20.64 409,969 -0.17(-0.82%)
Aug 07, 2018 20.87 21.20 20.36 20.81 657,681 +0.55(+2.71%)
Aug 06, 2018 20.50 20.50 20.19 20.26 441,937 -0.25(-1.22%)
Aug 03, 2018 20.46 20.62 20.39 20.51 175,400 +0.08(+0.39%)
Aug 02, 2018 20.41 20.56 20.29 20.43 137,674 -0.11(-0.54%)
Aug 01, 2018 20.73 20.76 20.36 20.54 185,168 -0.19(-0.92%)
Jul 31, 2018 20.55 20.82 20.53 20.73 413,702 +0.18(+0.88%)
Jul 30, 2018 20.48 20.75 20.48 20.55 242,701 +0.07(+0.34%)
Jul 27, 2018 20.58 20.75 20.44 20.48 151,300 -0.08(-0.39%)
Jul 26, 2018 20.37 20.65 20.37 20.56 187,281 +0.19(+0.93%)
Jul 25, 2018 20.24 20.48 20.20 20.37 145,369 +0.11(+0.54%)
Jul 24, 2018 20.31 20.49 20.21 20.26 296,138 +0.07(+0.35%)
Jul 23, 2018 20.30 20.50 20.18 20.19 191,228 -0.10(-0.49%)
Jul 20, 2018 20.54 20.54 20.14 20.29 383,371 -0.29(-1.41%)
Jul 19, 2018 20.57 20.74 20.48 20.58 232,324 +0.01(+0.05%)
Jul 18, 2018 20.36 20.60 20.36 20.57 181,829 +0.22(+1.08%)
Jul 17, 2018 20.25 20.51 20.25 20.35 146,304 +0.09(+0.44%)
Jul 16, 2018 20.25 20.36 20.19 20.26 160,546 +0.00(+0.00%)
Jul 13, 2018 20.29 20.51 20.19 20.26 292,858 -0.01(-0.05%)
Jul 12, 2018 20.66 20.77 20.24 20.27 315,065 -0.29(-1.41%)
Jul 11, 2018 20.63 20.80 20.47 20.56 573,443 -0.19(-0.92%)
Jul 10, 2018 20.85 21.10 20.70 20.75 533,136 -0.05(-0.24%)
Jul 09, 2018 20.53 20.87 20.53 20.80 327,854 +0.34(+1.66%)
Jul 06, 2018 20.49 20.70 20.35 20.46 293,772 -0.03(-0.15%)
Jul 05, 2018 20.52 20.58 20.22 20.49 348,210 +0.04(+0.20%)
Jul 03, 2018 20.45 20.45 20.45 0 +0.03(+0.15%)
Jul 02, 2018 20.36 20.50 20.18 20.42 336,933 -0.08(-0.39%)
Jun 29, 2018 20.78 20.50 20.50 368,645 -0.04(-0.19%)
Jun 28, 2018 20.71 20.71 20.36 20.54 264,376 -0.16(-0.77%)
Jun 27, 2018 21.00 21.11 20.68 20.70 332,786 -0.25(-1.19%)
Jun 26, 2018 20.94 21.05 20.80 20.95 257,995 +0.03(+0.14%)
Jun 25, 2018 21.20 21.42 20.84 20.92 343,943 -0.39(-1.83%)
Jun 22, 2018 21.27 21.60 21.14 21.31 722,901 +0.14(+0.66%)
Jun 21, 2018 21.29 21.38 21.08 21.17 384,301 -0.12(-0.56%)
Jun 20, 2018 21.21 21.59 21.12 21.29 613,403 +0.13(+0.61%)
Jun 19, 2018 20.95 21.22 20.79 21.16 582,768 +0.07(+0.33%)
Jun 18, 2018 20.78 21.10 20.72 21.09 656,227 +0.22(+1.05%)
Jun 15, 2018 20.95 20.50 20.87 590,111 -0.03(-0.14%)
Jun 14, 2018 20.98 20.98 20.78 20.90 347,906 -0.01(-0.05%)
Jun 13, 2018 21.15 21.15 20.77 20.91 440,872 -0.24(-1.13%)
Jun 12, 2018 21.22 21.25 20.93 21.15 584,701 +0.01(+0.05%)
Jun 11, 2018 21.13 21.34 21.05 21.14 684,231 +0.03(+0.14%)
Jun 08, 2018 21.35 21.35 20.98 21.11 387,328 -0.31(-1.45%)
Jun 07, 2018 21.56 21.66 21.39 21.42 527,417 -0.10(-0.46%)
Jun 06, 2018 21.46 21.52 286,532 +0.05(+0.23%)
Jun 05, 2018 21.45 21.54 21.17 21.47 616,465 +0.05(+0.23%)
Jun 04, 2018 21.31 21.46 21.06 21.42 621,488 +0.20(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.